Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.37	29.37	27.75	28.06	27,885,642	-1.52(-5.13%)
Apr 29, 2008	30.65	30.65	29.24	29.58	18,080,032	-0.83(-2.72%)
Apr 28, 2008	29.74	30.49	29.47	30.41	17,483,200	+0.62(+2.08%)
Apr 25, 2008	29.72	29.90	29.21	29.79	10,990,041	+0.27(+0.91%)
Apr 24, 2008	29.99	30.36	28.76	29.52	16,142,770	-0.37(-1.23%)
Apr 23, 2008	30.45	31.15	29.71	29.88	16,160,844	-0.44(-1.46%)
Apr 22, 2008	30.91	31.60	30.21	30.33	15,821,812	-0.41(-1.33%)
Apr 21, 2008	30.16	30.98	30.12	30.73	11,150,085	+0.55(+1.81%)
Apr 18, 2008	30.56	31.02	29.96	30.19	15,556,322	-0.25(-0.83%)
Apr 17, 2008	29.68	30.99	29.47	30.44	22,132,108	+0.75(+2.53%)
Apr 16, 2008	28.21	29.76	28.03	29.69	24,418,856	+1.79(+6.43%)
Apr 15, 2008	27.94	28.01	27.34	27.90	12,212,339	+0.32(+1.17%)
Apr 14, 2008	27.86	28.19	27.35	27.57	14,330,419	+0.17(+0.63%)
Apr 11, 2008	27.92	28.20	27.33	27.40	9,966,060	-0.82(-2.89%)
Apr 10, 2008	28.04	28.34	27.54	28.22	14,794,036	+0.07(+0.24%)
Apr 09, 2008	28.86	29.08	28.01	28.15	14,454,322	-0.53(-1.86%)
Apr 08, 2008	28.44	28.99	28.33	28.68	8,525,018	+0.17(+0.60%)
Apr 07, 2008	29.35	29.39	28.42	28.51	13,137,467	-0.56(-1.94%)
Apr 04, 2008	29.76	29.94	28.58	29.07	15,736,121	-0.57(-1.92%)
Apr 03, 2008	29.72	30.42	29.48	29.64	11,660,388	-0.21(-0.71%)
Apr 02, 2008	29.87	30.56	29.46	29.86	18,548,532	+0.03(+0.12%)
Apr 01, 2008	28.30	29.82	28.30	29.82	19,061,654	+1.61(+5.70%)
Mar 31, 2008	28.29	28.53	27.66	28.21	13,007,591	+0.09(+0.33%)
Mar 28, 2008	28.20	28.77	27.87	28.12	12,691,538	+0.28(+0.99%)
Mar 27, 2008	28.90	29.16	27.83	27.84	24,952,702	-0.28(-1.00%)
Mar 26, 2008	27.74	28.73	27.54	28.13	23,758,174	+0.49(+1.79%)
Mar 25, 2008	28.01	29.27	27.36	27.63	33,836,892	-1.14(-3.95%)
Mar 24, 2008	28.55	29.70	28.55	28.77	14,430,368	+0.33(+1.15%)
Mar 21, 2008	28.13	29.03	27.66	28.44	28,013,086	-0.00(-0.00%)
Mar 20, 2008	28.13	29.03	27.66	28.44	28,004,730	+0.27(+0.97%)
Mar 19, 2008	28.84	30.11	28.09	28.17	32,381,002	-0.59(-2.05%)
Mar 18, 2008	27.44	28.93	27.44	28.76	28,920,420	+1.94(+7.22%)
Mar 17, 2008	27.50	27.85	25.82	26.82	26,265,138	-1.39(-4.92%)
Mar 14, 2008	29.30	29.42	27.61	28.21	23,584,982	-1.10(-3.77%)
Mar 13, 2008	28.72	29.49	28.44	29.32	15,623,212	+0.22(+0.75%)
Mar 12, 2008	30.58	30.73	28.93	29.10	20,220,064	-1.81(-5.85%)
Mar 11, 2008	30.43	30.94	29.80	30.91	13,177,184	+1.18(+3.96%)
Mar 10, 2008	30.40	30.75	29.63	29.73	13,323,785	-0.44(-1.45%)
Mar 07, 2008	30.27	31.29	29.68	30.17	15,958,102	-0.58(-1.89%)
Mar 06, 2008	32.06	32.17	30.68	30.75	14,081,224	-1.56(-4.82%)
Mar 05, 2008	32.56	33.00	31.15	32.30	18,692,324	-0.25(-0.77%)
Mar 04, 2008	32.97	33.41	31.91	32.56	13,489,147	-0.70(-2.11%)
Mar 03, 2008	33.08	33.75	32.67	33.26	11,751,649	+0.07(+0.21%)
Feb 29, 2008	33.60	33.84	32.95	33.19	13,083,382	-0.29(-0.86%)
Feb 28, 2008	35.00	35.00	32.93	33.47	18,841,558	-1.46(-4.18%)
Feb 27, 2008	35.67	35.89	34.78	34.93	10,054,460	-0.89(-2.49%)
Feb 26, 2008	34.99	36.17	34.92	35.82	11,474,767	+0.74(+2.10%)
Feb 25, 2008	34.45	35.31	33.84	35.09	10,660,922	+0.66(+1.92%)
Feb 22, 2008	34.55	34.58	33.46	34.43	9,455,523	+0.05(+0.15%)
Feb 21, 2008	35.35	35.51	34.15	34.38	11,543,338	-0.92(-2.60%)
Feb 20, 2008	34.79	35.55	34.61	35.30	12,950,505	+0.45(+1.29%)
Feb 19, 2008	34.46	35.12	34.22	34.85	12,798,456	+1.32(+3.92%)
Feb 18, 2008	33.21	33.60	32.46	33.53	0	+0.00(+0.00%)
Feb 15, 2008	33.21	33.60	32.46	33.53	13,610,781	-0.22(-0.66%)
Feb 14, 2008	34.20	34.47	33.61	33.76	8,480,704	-0.25(-0.74%)
Feb 13, 2008	33.71	34.25	33.09	34.01	12,394,277	+0.87(+2.62%)
Feb 12, 2008	33.99	34.84	32.53	33.14	15,998,139	-0.71(-2.09%)
Feb 11, 2008	33.83	34.00	32.96	33.85	11,627,361	+0.02(+0.05%)
Feb 08, 2008	32.70	34.01	32.70	33.83	11,447,493	+1.01(+3.08%)
Feb 07, 2008	32.17	33.24	31.69	32.82	13,034,771	+0.37(+1.15%)
Feb 06, 2008	33.16	33.31	32.30	32.45	13,955,235	-0.43(-1.29%)
Feb 05, 2008	33.89	34.23	32.74	32.87	12,540,344	-1.64(-4.76%)
Feb 04, 2008	34.59	34.97	34.34	34.51	7,796,330	-0.05(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.